Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.390 | 4.440 | 4.300 | 4.350 | 73,687 | -0.15(-3.33%) |
Aug 30, 2022 | 4.670 | 4.670 | 4.320 | 4.500 | 171,629 | -0.43(-8.72%) |
Aug 29, 2022 | 4.890 | 4.930 | 4.280 | 4.930 | 251,114 | -0.25(-4.83%) |
Aug 26, 2022 | 6.000 | 6.000 | 4.730 | 5.180 | 811,111 | -1.01(-16.32%) |
Aug 25, 2022 | 5.500 | 7.450 | 5.200 | 6.190 | 28,757,552 | +1.60(+34.84%) |
Aug 24, 2022 | 4.700 | 4.960 | 4.400 | 4.591 | 9,921 | +0.01(+0.23%) |
Aug 22, 2022 | 4.580 | 110 | +0.03(+0.66%) | |||
Aug 19, 2022 | 4.720 | 4.750 | 4.300 | 4.550 | 10,904 | -0.16(-3.40%) |
Aug 18, 2022 | 4.700 | 5.390 | 4.700 | 4.710 | 6,241 | -0.19(-3.88%) |
Aug 17, 2022 | 4.750 | 5.000 | 4.750 | 4.900 | 2,185 | +0.09(+1.87%) |
Aug 16, 2022 | 4.680 | 4.980 | 4.640 | 4.810 | 9,715 | +0.30(+6.65%) |
Aug 15, 2022 | 4.660 | 4.946 | 4.510 | 4.510 | 16,250 | -0.17(-3.63%) |
Aug 12, 2022 | 4.640 | 4.830 | 4.311 | 4.680 | 13,437 | +0.38(+8.84%) |
Aug 11, 2022 | 4.900 | 5.500 | 4.000 | 4.300 | 57,187 | -0.33(-7.13%) |
Aug 10, 2022 | 5.340 | 5.490 | 4.630 | 4.630 | 5,189 | -0.36(-7.21%) |
Aug 09, 2022 | 4.910 | 4.996 | 4.750 | 4.990 | 1,632 | +0.24(+5.05%) |
Aug 08, 2022 | 4.980 | 4.980 | 4.580 | 4.750 | 2,239 | +0.00(+0.00%) |
Aug 05, 2022 | 5.000 | 5.000 | 4.740 | 4.750 | 4,670 | +0.01(+0.21%) |
Aug 04, 2022 | 4.720 | 4.740 | 4.518 | 4.740 | 4,908 | -0.09(-1.86%) |
Aug 03, 2022 | 4.400 | 4.830 | 4.361 | 4.830 | 2,761 | +0.53(+12.33%) |
Aug 01, 2022 | 4.300 | 40 | -0.55(-11.34%) | |||
Jul 29, 2022 | 4.690 | 4.850 | 4.500 | 4.850 | 6,170 | +0.16(+3.41%) |
Jul 27, 2022 | 4.690 | 173 | +0.19(+4.22%) | |||
Jul 26, 2022 | 4.360 | 4.500 | 4.360 | 4.500 | 660 | +0.14(+3.21%) |
Jul 25, 2022 | 4.360 | 4.360 | 4.360 | 4.360 | 155 | +0.03(+0.69%) |
Jul 22, 2022 | 4.480 | 4.730 | 4.330 | 4.330 | 1,721 | -0.15(-3.35%) |
Jul 21, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 186 | +0.03(+0.67%) |
Jul 20, 2022 | 4.390 | 4.480 | 4.390 | 4.450 | 524 | -0.17(-3.68%) |
Jul 19, 2022 | 4.460 | 4.848 | 4.360 | 4.620 | 11,617 | +0.21(+4.76%) |
Jul 18, 2022 | 4.800 | 5.100 | 4.400 | 4.410 | 4,811 | -0.09(-2.00%) |
Jul 15, 2022 | 4.461 | 4.550 | 4.461 | 4.500 | 6,152 | +0.03(+0.67%) |
Jul 14, 2022 | 4.310 | 4.470 | 4.310 | 4.470 | 1,113 | +0.02(+0.56%) |
Jul 13, 2022 | 4.300 | 4.580 | 4.300 | 4.445 | 3,473 | -0.09(-2.09%) |
Jul 12, 2022 | 4.520 | 4.540 | 4.485 | 4.540 | 2,844 | -0.15(-3.20%) |
Jul 11, 2022 | 4.460 | 4.820 | 4.460 | 4.690 | 5,837 | -0.10(-2.09%) |
Jul 08, 2022 | 4.830 | 4.830 | 4.480 | 4.790 | 1,166 | +0.05(+1.05%) |
Jul 07, 2022 | 4.414 | 4.740 | 4.414 | 4.740 | 3,172 | +0.13(+2.82%) |
Jul 06, 2022 | 5.400 | 5.490 | 4.300 | 4.610 | 42,227 | +0.18(+4.06%) |
Jul 05, 2022 | 4.840 | 5.200 | 4.340 | 4.430 | 3,465 | -0.18(-3.90%) |
Jul 01, 2022 | 4.350 | 4.720 | 4.320 | 4.610 | 3,524 | +0.16(+3.60%) |
Jun 30, 2022 | 4.740 | 5.140 | 4.350 | 4.450 | 9,773 | -0.66(-12.92%) |
Jun 29, 2022 | 5.260 | 5.300 | 5.100 | 5.110 | 2,369 | -0.14(-2.67%) |
Jun 28, 2022 | 5.740 | 5.950 | 5.250 | 5.250 | 9,004 | -0.57(-9.79%) |
Jun 27, 2022 | 5.800 | 6.000 | 5.390 | 5.820 | 5,234 | -0.07(-1.27%) |
Jun 24, 2022 | 5.700 | 5.900 | 5.400 | 5.895 | 2,873 | +0.49(+9.17%) |
Jun 23, 2022 | 6.000 | 6.350 | 5.160 | 5.400 | 37,190 | -0.81(-13.04%) |
Jun 22, 2022 | 4.940 | 6.530 | 4.551 | 6.210 | 32,859 | +1.65(+36.18%) |
Jun 21, 2022 | 4.800 | 4.900 | 4.470 | 4.560 | 4,655 | -0.15(-3.18%) |
Jun 17, 2022 | 4.160 | 4.800 | 4.160 | 4.710 | 24,928 | +0.60(+14.60%) |
Jun 16, 2022 | 4.110 | 4.110 | 4.110 | 4.110 | 238 | -0.16(-3.75%) |
Jun 15, 2022 | 3.910 | 4.790 | 3.910 | 4.270 | 7,661 | +0.07(+1.67%) |
Jun 14, 2022 | 4.010 | 4.600 | 4.010 | 4.200 | 2,237 | +0.06(+1.45%) |
Jun 13, 2022 | 4.250 | 4.400 | 4.120 | 4.140 | 3,882 | -0.23(-5.26%) |
Jun 10, 2022 | 4.230 | 4.370 | 4.230 | 4.370 | 271 | +0.14(+3.31%) |
Jun 09, 2022 | 4.390 | 4.390 | 4.230 | 4.230 | 494 | -0.09(-2.08%) |
Jun 08, 2022 | 4.320 | 4.320 | 4.320 | 4.320 | 623 | -0.26(-5.68%) |
Jun 07, 2022 | 4.600 | 4.611 | 4.190 | 4.580 | 11,754 | -0.13(-2.76%) |
Jun 06, 2022 | 4.520 | 4.710 | 4.203 | 4.710 | 5,143 | +0.52(+12.41%) |
Jun 03, 2022 | 4.520 | 4.550 | 4.180 | 4.190 | 7,689 | -0.31(-6.89%) |
Jun 02, 2022 | 4.400 | 4.800 | 4.240 | 4.500 | 4,737 | +0.27(+6.38%) |